Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620C00005000 | 2024-04-25 1:27PM EDT | 5.00 | 70.00 | 68.00 | 73.00 | 0.00 | - | 3 | 3 | 250.49% |
| BABA250620C00010000 | 2024-01-19 1:12PM EDT | 10.00 | 58.00 | 63.70 | 67.00 | 0.00 | - | 11 | 11 | 141.41% |
| BABA250620C00020000 | 2023-05-30 9:31AM EDT | 20.00 | 63.54 | 64.00 | 68.40 | 0.00 | - | 3 | 3 | 207.57% |
| BABA250620C00025000 | 2024-02-16 2:11PM EDT | 25.00 | 50.95 | 48.45 | 51.85 | 0.00 | - | 9 | 9 | 75.24% |
| BABA250620C00030000 | 2024-04-18 1:01PM EDT | 30.00 | 40.48 | 46.20 | 47.30 | 0.00 | - | 2 | 13 | 62.70% |
| BABA250620C00035000 | 2024-03-28 10:33AM EDT | 35.00 | 39.62 | 41.75 | 42.65 | 0.00 | - | 30 | 51 | 58.37% |
| BABA250620C00040000 | 2024-04-22 9:30AM EDT | 40.00 | 32.00 | 37.35 | 38.50 | 0.00 | - | 50 | 57 | 55.88% |
| BABA250620C00045000 | 2024-04-26 1:36PM EDT | 45.00 | 33.62 | 33.10 | 34.10 | +1.32 | +4.09% | 3 | 119 | 52.15% |
| BABA250620C00050000 | 2024-04-25 11:59AM EDT | 50.00 | 28.90 | 29.10 | 29.80 | 0.00 | - | 36 | 409 | 50.81% |
| BABA250620C00055000 | 2024-04-25 10:32AM EDT | 55.00 | 24.90 | 25.45 | 25.90 | 0.00 | - | 2 | 69 | 47.97% |
| BABA250620C00060000 | 2024-04-24 11:23AM EDT | 60.00 | 22.40 | 22.00 | 22.40 | +1.55 | +7.43% | 3 | 452 | 46.14% |
| BABA250620C00065000 | 2024-04-26 2:20PM EDT | 65.00 | 19.05 | 18.65 | 19.20 | +0.55 | +2.97% | 1 | 981 | 44.59% |
| BABA250620C00070000 | 2024-04-26 11:20AM EDT | 70.00 | 16.30 | 15.55 | 16.75 | +0.60 | +3.82% | 12 | 1,475 | 44.74% |
| BABA250620C00075000 | 2024-04-26 3:39PM EDT | 75.00 | 13.87 | 13.30 | 14.15 | +0.57 | +4.29% | 16 | 1,545 | 43.45% |
| BABA250620C00080000 | 2024-04-26 3:39PM EDT | 80.00 | 11.64 | 11.15 | 11.60 | +0.34 | +3.01% | 25 | 2,306 | 41.54% |
| BABA250620C00085000 | 2024-04-25 12:11PM EDT | 85.00 | 9.70 | 9.15 | 10.05 | +0.40 | +4.30% | 23 | 689 | 41.96% |
| BABA250620C00090000 | 2024-04-26 3:58PM EDT | 90.00 | 8.10 | 7.65 | 8.30 | +0.30 | +3.85% | 20 | 1,062 | 41.03% |
| BABA250620C00095000 | 2024-04-26 3:55PM EDT | 95.00 | 6.85 | 6.80 | 6.90 | +0.55 | +8.73% | 3 | 850 | 40.52% |
| BABA250620C00100000 | 2024-04-26 12:12PM EDT | 100.00 | 5.69 | 5.20 | 5.85 | +0.13 | +2.34% | 25 | 3,234 | 40.54% |
| BABA250620C00105000 | 2024-04-25 1:23PM EDT | 105.00 | 4.65 | 4.25 | 5.25 | 0.00 | - | 2 | 398 | 41.59% |
| BABA250620C00110000 | 2024-04-26 12:46PM EDT | 110.00 | 4.05 | 3.70 | 4.45 | +0.20 | +5.19% | 3 | 1,196 | 41.51% |
| BABA250620C00115000 | 2024-04-24 2:23PM EDT | 115.00 | 3.20 | 2.84 | 3.55 | 0.00 | - | 2 | 593 | 40.54% |
| BABA250620C00120000 | 2024-04-26 12:06PM EDT | 120.00 | 2.87 | 2.70 | 3.20 | +0.23 | +8.71% | 28 | 1,301 | 41.39% |
| BABA250620C00125000 | 2024-04-26 1:21PM EDT | 125.00 | 2.48 | 2.01 | 2.56 | +0.20 | +8.77% | 7 | 1,838 | 40.61% |
| BABA250620C00130000 | 2024-04-26 10:36AM EDT | 130.00 | 2.22 | 1.58 | 2.21 | +0.21 | +10.45% | 1 | 465 | 40.83% |
| BABA250620C00135000 | 2024-04-26 9:31AM EDT | 135.00 | 1.87 | 1.72 | 1.89 | +0.21 | +12.65% | 6 | 797 | 40.91% |
| BABA250620C00140000 | 2024-04-26 12:45PM EDT | 140.00 | 1.49 | 1.08 | 1.64 | -0.06 | -3.87% | 4 | 1,192 | 41.11% |
| BABA250620C00145000 | 2024-04-19 12:19PM EDT | 145.00 | 0.88 | 1.09 | 1.43 | 0.00 | - | 8 | 350 | 41.33% |
| BABA250620C00150000 | 2024-04-26 3:57PM EDT | 150.00 | 1.17 | 0.93 | 1.24 | +0.09 | +8.33% | 12 | 1,977 | 41.48% |
| BABA250620C00155000 | 2024-04-19 9:59AM EDT | 155.00 | 0.64 | 0.65 | 1.23 | 0.00 | - | 2 | 351 | 42.80% |
| BABA250620C00160000 | 2024-04-26 9:37AM EDT | 160.00 | 1.00 | 0.71 | 0.93 | +0.26 | +35.14% | 1 | 506 | 41.68% |
| BABA250620C00165000 | 2024-04-25 12:30PM EDT | 165.00 | 0.74 | 0.52 | 1.10 | 0.00 | - | 2 | 344 | 44.39% |
| BABA250620C00170000 | 2024-04-23 2:57PM EDT | 170.00 | 0.51 | 0.44 | 0.91 | 0.00 | - | 2 | 933 | 43.95% |
| BABA250620C00175000 | 2024-04-25 12:54PM EDT | 175.00 | 0.45 | 0.33 | 0.66 | 0.00 | - | 1 | 154 | 42.51% |
| BABA250620C00180000 | 2024-04-26 10:19AM EDT | 180.00 | 0.75 | 0.30 | 0.74 | +0.30 | +66.67% | 1 | 2,613 | 44.48% |
| BABA250620C00185000 | 2024-04-23 2:50PM EDT | 185.00 | 0.42 | 0.33 | 0.69 | 0.00 | - | 2 | 57 | 44.97% |
| BABA250620C00190000 | 2024-04-24 12:01PM EDT | 190.00 | 0.42 | 0.20 | 0.45 | 0.00 | - | 2 | 108 | 42.85% |
| BABA250620C00195000 | 2024-04-23 2:42PM EDT | 195.00 | 0.35 | 0.14 | 0.59 | 0.00 | - | 2 | 716 | 45.73% |
| BABA250620C00200000 | 2024-04-26 11:53AM EDT | 200.00 | 0.30 | 0.30 | 0.55 | -0.02 | -6.25% | 4 | 1,174 | 46.12% |
| BABA250620C00210000 | 2024-04-24 12:02PM EDT | 210.00 | 0.22 | 0.07 | 0.37 | 0.00 | - | 2 | 2,196 | 45.07% |
| BABA250620C00220000 | 2024-04-26 2:23PM EDT | 220.00 | 0.20 | 0.19 | 0.22 | -0.02 | -9.09% | 10 | 2,018 | 43.46% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620P00005000 | 2024-02-13 12:31PM EDT | 5.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 2 | 44 | 112.50% |
| BABA250620P00010000 | 2024-03-11 3:54PM EDT | 10.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 137 | 85.94% |
| BABA250620P00015000 | 2024-02-26 1:32PM EDT | 15.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 75 | 69.34% |
| BABA250620P00020000 | 2024-04-24 12:00PM EDT | 20.00 | 0.11 | 0.01 | 0.32 | 0.00 | - | 2 | 28 | 59.67% |
| BABA250620P00025000 | 2024-04-24 11:59AM EDT | 25.00 | 0.28 | 0.02 | 0.39 | 0.00 | - | 2 | 112 | 51.86% |
| BABA250620P00030000 | 2024-04-24 11:58AM EDT | 30.00 | 0.30 | 0.12 | 0.49 | 0.00 | - | 2 | 103 | 51.27% |
| BABA250620P00035000 | 2024-04-23 2:50PM EDT | 35.00 | 0.53 | 0.29 | 0.65 | 0.00 | - | 2 | 53 | 46.24% |
| BABA250620P00040000 | 2024-04-26 11:20AM EDT | 40.00 | 0.80 | 0.75 | 0.84 | 0.00 | - | 13 | 426 | 41.65% |
| BABA250620P00045000 | 2024-04-26 10:53AM EDT | 45.00 | 1.18 | 1.18 | 1.30 | -0.02 | -1.67% | 2 | 278 | 39.48% |
| BABA250620P00050000 | 2024-04-25 2:15PM EDT | 50.00 | 1.85 | 1.64 | 2.13 | 0.00 | - | 30 | 771 | 38.77% |
| BABA250620P00055000 | 2024-04-26 11:05AM EDT | 55.00 | 2.69 | 2.58 | 2.92 | -0.06 | -2.18% | 40 | 2,033 | 36.39% |
| BABA250620P00060000 | 2024-04-26 1:42PM EDT | 60.00 | 4.05 | 3.90 | 4.05 | -0.10 | -2.41% | 2 | 2,870 | 34.67% |
| BABA250620P00065000 | 2024-04-26 10:10AM EDT | 65.00 | 5.43 | 5.40 | 5.60 | -0.32 | -5.57% | 29 | 3,707 | 33.51% |
| BABA250620P00070000 | 2024-04-26 2:51PM EDT | 70.00 | 7.50 | 7.05 | 7.90 | -0.15 | -1.96% | 39 | 3,002 | 33.74% |
| BABA250620P00075000 | 2024-04-26 11:51AM EDT | 75.00 | 9.94 | 9.70 | 10.20 | -0.06 | -0.60% | 13 | 3,288 | 32.69% |
| BABA250620P00080000 | 2024-04-25 10:33AM EDT | 80.00 | 12.95 | 12.10 | 12.95 | 0.00 | - | 1 | 1,297 | 31.96% |
| BABA250620P00085000 | 2024-04-26 11:15AM EDT | 85.00 | 15.65 | 15.25 | 15.95 | -0.60 | -3.69% | 12 | 1,140 | 30.93% |
| BABA250620P00090000 | 2024-04-26 11:20AM EDT | 90.00 | 18.80 | 18.40 | 19.75 | -4.20 | -18.26% | 1 | 1,088 | 31.46% |
| BABA250620P00095000 | 2024-04-09 10:57AM EDT | 95.00 | 24.90 | 22.20 | 23.30 | 0.00 | - | 29 | 1,063 | 30.25% |
| BABA250620P00100000 | 2024-04-26 11:23AM EDT | 100.00 | 26.60 | 26.45 | 26.95 | -4.30 | -13.92% | 2 | 666 | 28.26% |
| BABA250620P00105000 | 2024-04-18 10:17AM EDT | 105.00 | 36.10 | 30.20 | 31.75 | 0.00 | - | 12 | 237 | 30.19% |
| BABA250620P00110000 | 2024-04-26 10:52AM EDT | 110.00 | 35.08 | 34.70 | 35.70 | -5.98 | -14.56% | 1 | 297 | 27.36% |
| BABA250620P00115000 | 2024-04-19 3:17PM EDT | 115.00 | 46.00 | 39.00 | 40.25 | 0.00 | - | 9 | 27 | 26.51% |
| BABA250620P00120000 | 2024-04-09 3:57PM EDT | 120.00 | 47.00 | 44.00 | 47.00 | 0.00 | - | 5 | 0 | 38.54% |
| BABA250620P00125000 | 2024-03-20 10:36AM EDT | 125.00 | 51.37 | 53.50 | 58.50 | 0.00 | - | 6 | 0 | 56.64% |
| BABA250620P00130000 | 2024-02-02 3:55PM EDT | 130.00 | 57.95 | 54.50 | 58.00 | 0.00 | - | 4 | 0 | 47.20% |
| BABA250620P00135000 | 2023-12-28 1:59PM EDT | 135.00 | 57.42 | 59.50 | 62.55 | 0.00 | - | 1 | 0 | 47.12% |
| BABA250620P00140000 | 2024-04-26 10:33AM EDT | 140.00 | 64.28 | 63.40 | 65.40 | -1.37 | -2.09% | 1 | 0 | 36.40% |
| BABA250620P00145000 | 2024-04-26 10:55AM EDT | 145.00 | 69.16 | 68.35 | 70.15 | -0.94 | -1.34% | 1 | 0 | 35.67% |
| BABA250620P00150000 | 2024-03-01 4:10PM EDT | 150.00 | 75.40 | 75.00 | 80.00 | 0.00 | - | 1 | 0 | 52.06% |
| BABA250620P00155000 | 2023-03-13 3:25PM EDT | 155.00 | 72.05 | 61.80 | 65.05 | 0.00 | - | 50 | 50 | 0.00% |
| BABA250620P00160000 | 2023-10-27 1:16PM EDT | 160.00 | 77.37 | 80.60 | 83.15 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250620P00165000 | 2023-10-12 12:37PM EDT | 165.00 | 79.45 | 80.50 | 83.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00170000 | 2024-01-22 3:42PM EDT | 170.00 | 101.30 | 93.05 | 95.90 | 0.00 | - | 10 | 0 | 48.47% |
| BABA250620P00175000 | 2023-09-22 11:06AM EDT | 175.00 | 86.60 | 92.50 | 97.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00180000 | 2024-04-26 10:15AM EDT | 180.00 | 103.89 | 103.30 | 105.40 | -2.06 | -1.94% | 7 | 0 | 46.78% |
| BABA250620P00185000 | 2023-11-13 12:51PM EDT | 185.00 | 101.69 | 113.00 | 115.75 | 0.00 | - | 2 | 0 | 70.53% |
| BABA250620P00190000 | 2024-01-16 11:56AM EDT | 190.00 | 119.74 | 115.25 | 117.70 | 0.00 | - | 10 | 0 | 57.06% |
| BABA250620P00195000 | 2024-03-22 1:44PM EDT | 195.00 | 122.44 | 124.20 | 128.50 | 0.00 | - | 2 | 0 | 80.99% |
| BABA250620P00200000 | 2024-01-22 3:42PM EDT | 200.00 | 131.32 | 122.90 | 125.95 | 0.00 | - | 2 | 0 | 55.57% |
| BABA250620P00210000 | 2023-11-13 12:51PM EDT | 210.00 | 126.67 | 137.00 | 141.95 | 0.00 | - | 1 | 0 | 76.79% |
| BABA250620P00220000 | 2024-01-22 3:45PM EDT | 220.00 | 151.35 | 142.95 | 147.00 | 0.00 | - | 60 | 0 | 66.44% |
© 2024 Yahoo. All rights reserved.